Singapore markets closed

Synthomer plc (SYNT.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
259.80+18.40 (+7.62%)
At close: 04:35PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024242.00263.00240.00259.80259.80848,668
27 Mar 2024232.40241.40228.00241.40241.40870,928
26 Mar 2024230.00240.00229.60236.80236.80367,448
25 Mar 2024230.00235.00227.68232.60232.60300,011
22 Mar 2024236.80241.80228.51232.80232.80427,991
21 Mar 2024233.00242.60226.80239.60239.60380,245
20 Mar 2024226.60232.40225.56231.20231.20369,372
19 Mar 2024228.00241.40222.40234.40234.40608,347
18 Mar 2024233.00252.20226.57230.00230.002,227,697
15 Mar 2024213.00237.60212.00235.00235.002,390,108
14 Mar 2024215.20218.80207.00213.60213.60815,080
13 Mar 2024203.00217.40191.90215.20215.202,202,891
12 Mar 2024149.00199.90149.00195.00195.002,460,574
11 Mar 2024140.50143.61137.20143.60143.601,163,404
08 Mar 2024143.00146.90139.10140.20140.201,202,379
07 Mar 2024144.90147.40140.00143.60143.60387,968
06 Mar 2024144.00149.80142.00142.00142.00455,371
05 Mar 2024149.00149.00145.00145.50145.50350,471
04 Mar 2024153.90154.70145.80145.80145.80463,535
01 Mar 2024146.70154.90146.00154.00154.00485,055
29 Feb 2024148.00151.60142.10145.70145.707,136,737
28 Feb 2024156.00157.92148.60149.70149.70447,921
27 Feb 2024152.00157.60152.00157.00157.00528,718
26 Feb 2024158.00158.00149.20152.10152.10287,683
23 Feb 2024156.00159.09153.10155.60155.60390,874
22 Feb 2024153.70158.70149.80157.90157.90311,718
21 Feb 2024154.60155.10147.00151.40151.40376,638
20 Feb 2024155.80161.51154.37155.10155.10496,906
19 Feb 2024157.00157.00151.90156.10156.10387,652
16 Feb 2024154.80157.00151.20155.80155.80591,617
15 Feb 2024150.00157.06149.10154.80154.80637,972
14 Feb 2024143.00151.90140.00149.50149.50539,529
13 Feb 2024149.00149.60137.40140.20140.20538,325
12 Feb 2024138.00149.20136.43148.00148.00593,357
09 Feb 2024139.00139.90131.90135.20135.20333,000
08 Feb 2024138.40142.20136.00138.00138.00294,744
07 Feb 2024147.00147.00137.60138.00138.00388,588
06 Feb 2024144.00146.80139.20146.80146.80366,468
05 Feb 2024150.80154.10142.10142.30142.30414,493
02 Feb 2024147.00157.20143.60150.80150.80733,125
01 Feb 2024154.00159.10144.80144.80144.80676,895
31 Jan 2024140.00158.90137.40157.00157.001,827,891
30 Jan 2024131.40141.30131.40140.00140.001,767,422
29 Jan 2024137.00138.50130.76134.70134.70576,738
26 Jan 2024138.00141.84134.00138.00138.002,855,655
25 Jan 2024136.00140.00134.60138.50138.50657,621
24 Jan 2024130.50139.00129.62137.00137.001,188,518
23 Jan 2024123.00136.00119.80133.70133.701,225,259
22 Jan 2024126.50126.50118.00122.50122.50924,313
19 Jan 2024125.90130.13120.00127.00127.00664,512
18 Jan 2024127.00129.53122.20122.70122.70692,428
17 Jan 2024132.50135.50125.00127.00127.00860,631
16 Jan 2024137.00139.50133.00134.30134.30508,023
15 Jan 2024139.80144.00135.50137.40137.40683,786
12 Jan 2024152.00153.00141.00141.50141.501,431,787
11 Jan 2024157.00160.40150.30150.30150.30525,685
10 Jan 2024174.70174.70156.00157.10157.101,172,427
09 Jan 2024178.40172.79170.00170.20170.20437,844
08 Jan 2024179.00181.00172.77174.40174.40280,154
05 Jan 2024172.30181.50170.10179.00179.00269,447
04 Jan 2024177.20177.20170.30173.30173.30385,913
03 Jan 2024179.20185.90172.00175.40175.40367,160
02 Jan 2024190.00191.83180.10182.80182.80262,075
29 Dec 2023190.00190.10181.80189.70189.70689,501
28 Dec 2023184.10191.50178.60184.90184.90710,345
27 Dec 2023180.00191.50178.60188.80188.80777,176
22 Dec 2023185.10186.70182.40183.30183.30833,718
21 Dec 2023181.40187.50181.40184.50184.50237,969
20 Dec 2023185.90190.40179.77185.80185.80815,219
19 Dec 2023186.00187.82181.70183.90183.90383,283
18 Dec 2023176.90185.50172.55184.30184.30516,676
15 Dec 2023180.00190.10176.90178.00178.001,001,045
14 Dec 2023168.40187.50166.60178.20178.201,059,760
13 Dec 2023172.00175.00165.10172.20172.20334,217
12 Dec 2023179.00179.00167.60171.20171.20586,452
11 Dec 2023186.30186.30175.40175.60175.60329,310
08 Dec 2023182.50186.00173.14180.90180.90295,709
07 Dec 2023182.00182.70171.80182.50182.50184,528
06 Dec 2023176.00182.00174.00179.80179.80177,176
05 Dec 2023176.60179.40171.82176.00176.00210,032
04 Dec 2023185.50189.90175.10179.10179.10200,737
01 Dec 2023176.40182.50167.00182.50182.50583,175
30 Nov 2023178.40181.60172.40172.40172.40734,990
29 Nov 2023173.00184.14173.00177.80177.80279,845
28 Nov 2023183.00183.00172.00175.40175.40471,739
27 Nov 2023184.00189.30178.30179.10179.10232,631
24 Nov 2023179.50187.60178.00186.50186.50275,227
23 Nov 2023178.50184.80173.00184.10184.10318,918
22 Nov 2023181.00181.00173.31176.80176.80310,092
21 Nov 2023182.30185.10174.60174.60174.60471,039
20 Nov 2023182.60189.40180.10180.50180.50196,828
17 Nov 2023176.00194.60174.58186.20186.20361,693
16 Nov 2023193.00197.80177.10179.70179.70760,821
15 Nov 2023204.20217.79188.60194.00194.00844,694
14 Nov 2023200.20211.20195.10210.20210.20597,667
13 Nov 2023202.80205.00195.10197.60197.60505,926
10 Nov 2023210.00210.00194.20200.80200.801,106,071
09 Nov 2023203.20212.40196.00203.80203.80360,409
08 Nov 2023197.00206.00196.00204.00204.00520,741
07 Nov 2023207.00208.00198.00200.00200.00560,498
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...